mBank S.A. (WSE:MBK)
Poland · Delayed Price · Currency is PLN 1,511.00
-5.00 (-0.33%)
Sep 22, 2026, 10:02 AM CET
mBank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,516.00 | 1,540.00 | 1,501.50 | 1,507.50 | - | -0.56% | 2,741 |
| Sep 21, 2026 | 1,420.50 | 1,521.50 | 1,414.00 | 1,516.00 | 1,516.00 | 8.32% | 30,122 |
| Sep 18, 2026 | 1,455.00 | 1,455.00 | 1,395.50 | 1,399.50 | 1,399.50 | -2.54% | 61,764 |
| Sep 17, 2026 | 1,429.00 | 1,458.50 | 1,429.00 | 1,436.00 | 1,436.00 | -0.07% | 16,295 |
| Sep 16, 2026 | 1,450.00 | 1,459.00 | 1,413.50 | 1,437.00 | 1,437.00 | -0.62% | 18,976 |
| Sep 15, 2026 | 1,459.50 | 1,459.50 | 1,399.00 | 1,446.00 | 1,446.00 | -0.92% | 19,669 |
| Sep 14, 2026 | 1,453.50 | 1,478.00 | 1,443.00 | 1,459.50 | 1,459.50 | -0.27% | 10,761 |
| Sep 11, 2026 | 1,463.50 | 1,481.50 | 1,455.00 | 1,463.50 | 1,463.50 | 1.46% | 13,801 |
| Sep 10, 2026 | 1,428.50 | 1,467.00 | 1,425.00 | 1,442.50 | 1,442.50 | 0.98% | 27,523 |
| Sep 9, 2026 | 1,426.00 | 1,435.50 | 1,401.00 | 1,428.50 | 1,428.50 | 0.18% | 17,896 |
| Sep 8, 2026 | 1,415.00 | 1,428.50 | 1,380.50 | 1,426.00 | 1,426.00 | 1.06% | 26,646 |
| Sep 7, 2026 | 1,408.50 | 1,422.00 | 1,400.00 | 1,411.00 | 1,411.00 | 0.18% | 9,765 |
| Sep 4, 2026 | 1,399.00 | 1,419.00 | 1,392.50 | 1,408.50 | 1,408.50 | 0.43% | 15,011 |
| Sep 3, 2026 | 1,408.50 | 1,418.50 | 1,377.50 | 1,402.50 | 1,402.50 | -0.14% | 18,005 |
| Sep 2, 2026 | 1,345.50 | 1,408.00 | 1,327.50 | 1,404.50 | 1,404.50 | 4.38% | 18,235 |
| Sep 1, 2026 | 1,363.00 | 1,368.00 | 1,331.00 | 1,345.50 | 1,345.50 | -1.28% | 15,558 |
| Aug 31, 2026 | 1,350.50 | 1,378.00 | 1,343.00 | 1,363.00 | 1,363.00 | 0.66% | 42,985 |
| Aug 28, 2026 | 1,360.50 | 1,372.50 | 1,344.00 | 1,354.00 | 1,354.00 | 0.15% | 9,471 |
| Aug 27, 2026 | 1,398.00 | 1,398.00 | 1,344.00 | 1,352.00 | 1,352.00 | -2.87% | 12,724 |
| Aug 26, 2026 | 1,385.00 | 1,403.00 | 1,377.00 | 1,392.00 | 1,392.00 | 1.57% | 10,794 |
| Aug 25, 2026 | 1,374.00 | 1,388.00 | 1,365.00 | 1,370.50 | 1,370.50 | -0.54% | 9,074 |
| Aug 24, 2026 | 1,387.50 | 1,387.50 | 1,346.00 | 1,378.00 | 1,378.00 | -0.54% | 12,066 |
| Aug 21, 2026 | 1,384.00 | 1,411.50 | 1,380.00 | 1,385.50 | 1,385.50 | -0.04% | 11,309 |
| Aug 20, 2026 | 1,416.00 | 1,417.50 | 1,380.00 | 1,386.00 | 1,386.00 | -1.35% | 18,463 |
| Aug 19, 2026 | 1,398.00 | 1,423.00 | 1,375.50 | 1,405.00 | 1,405.00 | 0.36% | 41,159 |
| Aug 18, 2026 | 1,412.50 | 1,421.50 | 1,397.50 | 1,400.00 | 1,400.00 | -1.41% | 17,692 |
| Aug 17, 2026 | 1,430.00 | 1,434.00 | 1,409.50 | 1,420.00 | 1,420.00 | -0.77% | 13,122 |
| Aug 14, 2026 | 1,422.50 | 1,431.00 | 1,390.00 | 1,431.00 | 1,431.00 | 1.81% | 13,905 |
| Aug 13, 2026 | 1,418.00 | 1,432.00 | 1,393.50 | 1,405.50 | 1,405.50 | -0.88% | 13,013 |
| Aug 12, 2026 | 1,414.50 | 1,424.00 | 1,400.50 | 1,418.00 | 1,418.00 | 0.21% | 18,394 |
| Aug 11, 2026 | 1,410.50 | 1,442.00 | 1,410.50 | 1,415.00 | 1,415.00 | -0.18% | 20,372 |
| Aug 10, 2026 | 1,415.00 | 1,424.00 | 1,393.50 | 1,417.50 | 1,417.50 | 0.18% | 20,374 |
| Aug 7, 2026 | 1,436.50 | 1,449.50 | 1,414.50 | 1,415.00 | 1,415.00 | -1.50% | 17,121 |
| Aug 6, 2026 | 1,424.50 | 1,458.50 | 1,417.00 | 1,436.50 | 1,436.50 | 1.20% | 27,675 |
| Aug 5, 2026 | 1,450.00 | 1,460.00 | 1,399.50 | 1,419.50 | 1,419.50 | -2.00% | 27,053 |
| Aug 4, 2026 | 1,369.00 | 1,448.50 | 1,365.50 | 1,448.50 | 1,448.50 | 5.73% | 35,668 |
| Aug 3, 2026 | 1,351.50 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | 1.37% | 24,603 |
| Jul 31, 2026 | 1,360.00 | 1,364.00 | 1,335.00 | 1,351.50 | 1,351.50 | -0.26% | 22,953 |
| Jul 30, 2026 | 1,344.50 | 1,367.00 | 1,327.50 | 1,355.00 | 1,355.00 | 0.82% | 34,370 |
| Jul 29, 2026 | 1,318.00 | 1,355.00 | 1,318.00 | 1,344.00 | 1,344.00 | 2.09% | 28,848 |
| Jul 28, 2026 | 1,330.00 | 1,346.00 | 1,304.00 | 1,316.50 | 1,316.50 | -0.57% | 21,885 |
| Jul 27, 2026 | 1,315.50 | 1,350.00 | 1,315.50 | 1,324.00 | 1,324.00 | 1.57% | 14,077 |
| Jul 24, 2026 | 1,309.00 | 1,331.50 | 1,295.00 | 1,303.50 | 1,303.50 | -0.38% | 19,714 |
| Jul 23, 2026 | 1,350.00 | 1,353.00 | 1,294.50 | 1,308.50 | 1,308.50 | -3.79% | 44,707 |
| Jul 22, 2026 | 1,400.00 | 1,400.00 | 1,356.50 | 1,360.00 | 1,360.00 | -2.86% | 21,155 |
| Jul 21, 2026 | 1,389.00 | 1,405.00 | 1,383.50 | 1,400.00 | 1,400.00 | 1.41% | 22,737 |
| Jul 20, 2026 | 1,365.00 | 1,397.50 | 1,358.50 | 1,380.50 | 1,380.50 | 0.99% | 12,437 |
| Jul 17, 2026 | 1,403.50 | 1,403.50 | 1,336.00 | 1,367.00 | 1,367.00 | -1.83% | 33,676 |
| Jul 16, 2026 | 1,419.00 | 1,433.00 | 1,390.00 | 1,392.50 | 1,392.50 | -1.59% | 24,218 |
| Jul 15, 2026 | 1,438.00 | 1,450.00 | 1,409.00 | 1,415.00 | 1,415.00 | -2.21% | 14,930 |